Sprott Physical Gold Trust USD (PHYS)

PHYS
🏛️ アメリカ →
28.81
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 14.07 14.10 14.02 14.10 2.1M
2022-12-29 14.03 14.09 14.01 14.03 1.5M
2022-12-28 14.00 14.01 13.90 13.99 2.2M
2022-12-27 13.96 14.19 13.95 14.04 1.8M
2022-12-23 13.90 13.95 13.87 13.91 1.0M
2022-12-22 13.99 13.99 13.80 13.90 2.5M
2022-12-21 14.07 14.14 14.03 14.05 1.5M
2022-12-20 13.98 14.10 13.95 14.08 2.8M
2022-12-19 13.86 13.88 13.80 13.80 1.2M
2022-12-16 13.75 13.88 13.72 13.85 2.3M
2022-12-15 13.72 13.77 13.68 13.69 1.9M
2022-12-14 13.92 13.98 13.84 13.92 1.8M
2022-12-13 14.00 14.05 13.90 13.92 2.5M
2022-12-12 13.78 13.79 13.70 13.72 1.6M
2022-12-09 13.83 13.91 13.79 13.84 1.3M
2022-12-08 13.82 13.83 13.76 13.76 1.5M
2022-12-07 13.70 13.83 13.69 13.76 1.9M
2022-12-06 13.69 13.70 13.60 13.65 2.1M
2022-12-05 13.81 13.82 13.58 13.58 1.7M
2022-12-02 13.75 13.89 13.73 13.86 1.8M
2022-12-01 13.81 13.91 13.81 13.89 2.7M
2022-11-30 13.51 13.64 13.43 13.62 2.5M
2022-11-29 13.43 13.54 13.42 13.45 2.0M
2022-11-28 13.47 13.48 13.36 13.36 1.5M
2022-11-25 13.47 13.50 13.45 13.49 0.5M
2022-11-23 13.41 13.48 13.36 13.45 1.6M
2022-11-22 13.37 13.45 13.35 13.44 2.5M
2022-11-21 13.35 13.36 13.29 13.33 1.6M
2022-11-18 13.46 13.46 13.38 13.39 1.2M
2022-11-17 13.46 13.49 13.42 13.47 2.1M
2022-11-16 13.60 13.65 13.53 13.59 1.9M
2022-11-15 13.63 13.68 13.55 13.64 2.0M
2022-11-14 13.55 13.64 13.53 13.60 1.5M
2022-11-11 13.52 13.59 13.49 13.59 1.5M
2022-11-10 13.36 13.47 13.30 13.47 4.9M
2022-11-09 13.17 13.28 13.05 13.09 2.6M
2022-11-08 12.92 13.26 12.92 13.19 2.3M
2022-11-07 12.96 12.98 12.92 12.92 0.9M
2022-11-04 12.83 12.99 12.83 12.97 1.6M
2022-11-03 12.51 12.61 12.49 12.59 2.2M
2022-11-02 12.80 12.88 12.62 12.64 1.9M
2022-11-01 12.75 12.77 12.68 12.74 1.3M
2022-10-31 12.66 12.69 12.61 12.61 2.4M
2022-10-28 12.71 12.74 12.65 12.72 2.0M
2022-10-27 12.83 12.87 12.79 12.85 1.3M
2022-10-26 12.82 12.91 12.82 12.85 2.2M
2022-10-25 12.76 12.84 12.76 12.76 0.9M
2022-10-24 12.73 12.77 12.69 12.74 1.3M
2022-10-21 12.62 12.79 12.58 12.76 1.5M
2022-10-20 12.58 12.68 12.52 12.56 1.5M
2022-10-19 12.63 12.65 12.54 12.57 2.0M
2022-10-18 12.81 12.82 12.71 12.75 2.4M
2022-10-17 12.85 12.90 12.74 12.76 0.9M
2022-10-14 12.82 12.83 12.68 12.71 2.2M
2022-10-13 12.78 12.98 12.73 12.88 2.1M
2022-10-12 12.95 13.04 12.92 12.99 1.1M
2022-10-11 12.91 13.04 12.87 12.93 3.2M
2022-10-10 12.99 13.00 12.89 12.92 0.9M
2022-10-07 13.22 13.24 13.11 13.12 1.6M
2022-10-06 13.29 13.33 13.23 13.29 1.1M
2022-10-05 13.25 13.35 13.18 13.31 1.7M
2022-10-04 13.20 13.41 13.19 13.39 2.2M
2022-10-03 12.91 13.17 12.86 13.14 3.5M
2022-09-30 12.85 12.93 12.80 12.80 1.7M
2022-09-29 12.76 12.86 12.70 12.81 3.4M
2022-09-28 12.69 12.86 12.66 12.81 3.5M
2022-09-27 12.60 12.63 12.52 12.54 1.6M
2022-09-26 12.71 12.75 12.50 12.52 3.1M
2022-09-23 12.83 12.83 12.70 12.74 2.7M
2022-09-22 13.02 13.03 12.92 12.96 1.7M
2022-09-21 12.97 13.09 12.83 12.98 2.2M
2022-09-20 12.93 12.93 12.86 12.92 1.9M
2022-09-19 12.94 13.02 12.93 13.00 3.6M
2022-09-16 12.93 13.06 12.88 13.01 2.2M
2022-09-15 13.11 13.17 12.91 12.93 2.1M
2022-09-14 13.25 13.32 13.18 13.21 1.2M
2022-09-13 13.25 13.31 13.22 13.25 1.6M
2022-09-12 13.46 13.52 13.42 13.43 1.2M
2022-09-09 13.35 13.40 13.33 13.37 1.1M
2022-09-08 13.36 13.37 13.27 13.29 1.0M
2022-09-07 13.23 13.39 13.20 13.38 1.5M
2022-09-06 13.32 13.34 13.21 13.21 2.2M
2022-09-02 13.31 13.40 13.31 13.32 1.6M
2022-09-01 13.24 13.26 13.15 13.23 2.6M
2022-08-31 13.35 13.44 13.33 13.33 1.2M
2022-08-30 13.50 13.50 13.39 13.42 1.8M
2022-08-29 13.52 13.59 13.50 13.53 1.2M
2022-08-26 13.65 13.69 13.51 13.55 1.0M
2022-08-25 13.73 13.75 13.68 13.71 1.7M
2022-08-24 13.63 13.70 13.59 13.66 0.9M
2022-08-23 13.54 13.69 13.54 13.63 1.7M
2022-08-22 13.51 13.55 13.50 13.54 0.9M
2022-08-19 13.67 13.68 13.60 13.62 0.9M
2022-08-18 13.76 13.80 13.68 13.72 1.1M
2022-08-17 13.86 13.86 13.73 13.75 2.1M
2022-08-16 13.90 13.91 13.84 13.87 1.7M
2022-08-15 13.95 13.95 13.88 13.91 1.3M
2022-08-12 14.04 14.11 13.99 14.09 1.5M
2022-08-11 14.06 14.09 13.94 13.97 1.4M
2022-08-10 14.06 14.11 14.00 14.01 1.9M
2022-08-09 14.08 14.10 14.02 14.04 1.1M
2022-08-08 13.95 14.00 13.94 13.99 1.2M
2022-08-05 13.87 13.92 13.84 13.88 1.1M
2022-08-04 13.91 14.05 13.89 14.05 2.4M
2022-08-03 13.88 13.88 13.75 13.82 1.7M
2022-08-02 13.98 14.00 13.79 13.79 1.6M
2022-08-01 13.92 13.93 13.85 13.88 1.7M
2022-07-29 13.80 13.85 13.73 13.82 2.0M
2022-07-28 13.70 13.78 13.66 13.78 2.1M
2022-07-27 13.42 13.60 13.37 13.54 1.7M
2022-07-26 13.45 13.46 13.41 13.43 0.7M
2022-07-25 13.48 13.48 13.40 13.42 1.1M
2022-07-22 13.44 13.59 13.44 13.47 2.2M
2022-07-21 13.25 13.43 13.24 13.42 1.5M
2022-07-20 13.37 13.38 13.21 13.23 1.9M
2022-07-19 13.34 13.38 13.33 13.35 1.2M
2022-07-18 13.41 13.41 13.30 13.32 2.3M
2022-07-15 13.33 13.33 13.25 13.30 1.8M
2022-07-14 13.35 13.40 13.25 13.35 2.5M
2022-07-13 13.42 13.65 13.41 13.56 2.4M
2022-07-12 13.51 13.55 13.45 13.47 2.0M
2022-07-11 13.57 13.64 13.54 13.56 2.0M
2022-07-08 13.61 13.71 13.57 13.64 1.9M
2022-07-07 13.60 13.65 13.56 13.61 2.6M
2022-07-06 13.80 13.82 13.52 13.54 5.2M
2022-07-05 14.09 14.10 13.80 13.84 3.8M
2022-07-01 14.05 14.23 14.03 14.17 2.1M
2022-06-30 14.26 14.31 14.15 14.18 1.8M
2022-06-29 14.36 14.40 14.25 14.27 1.2M
2022-06-28 14.35 14.36 14.25 14.29 1.7M
2022-06-27 14.37 14.39 14.28 14.32 1.9M
2022-06-24 14.32 14.39 14.28 14.32 1.3M
2022-06-23 14.45 14.50 14.29 14.34 2.2M
2022-06-22 14.51 14.53 14.43 14.43 1.8M
2022-06-21 14.42 14.48 14.35 14.38 1.6M
2022-06-17 14.51 14.51 14.40 14.42 1.7M
2022-06-16 14.34 14.55 14.30 14.53 2.5M
2022-06-15 14.38 14.44 14.28 14.37 3.1M
2022-06-14 14.29 14.29 14.20 14.22 3.3M
2022-06-13 14.44 14.44 14.27 14.32 3.7M
2022-06-10 14.40 14.72 14.37 14.69 3.8M
2022-06-09 14.55 14.56 14.46 14.51 1.2M
2022-06-08 14.56 14.62 14.55 14.56 1.5M
2022-06-07 14.52 14.61 14.49 14.59 1.5M
2022-06-06 14.58 14.58 14.45 14.46 1.1M
2022-06-03 14.63 14.65 14.50 14.54 1.3M
2022-06-02 14.60 14.70 14.60 14.68 1.7M
2022-06-01 14.49 14.53 14.42 14.50 1.0M
2022-05-31 14.52 14.55 14.38 14.38 2.0M
2022-05-27 14.61 14.62 14.51 14.54 1.1M
2022-05-26 14.47 14.56 14.44 14.52 1.4M
2022-05-25 14.52 14.55 14.44 14.53 1.3M
2022-05-24 14.53 14.63 14.52 14.62 1.5M
2022-05-23 14.51 14.54 14.45 14.49 1.1M
2022-05-20 14.41 14.45 14.33 14.41 1.2M
2022-05-19 14.35 14.45 14.31 14.40 2.0M
2022-05-18 14.13 14.24 14.11 14.19 1.9M
2022-05-17 14.30 14.31 14.12 14.12 4.1M
2022-05-16 14.12 14.30 14.11 14.30 2.1M
2022-05-13 14.10 14.21 14.07 14.14 2.7M
2022-05-12 14.45 14.48 14.21 14.27 3.1M
2022-05-11 14.50 14.58 14.47 14.55 1.9M
2022-05-10 14.61 14.65 14.39 14.41 2.5M
2022-05-09 14.74 14.76 14.53 14.56 4.0M
2022-05-06 14.81 14.94 14.78 14.85 2.8M
2022-05-05 15.00 15.00 14.74 14.79 2.9M
2022-05-04 14.73 14.92 14.67 14.84 3.8M
2022-05-03 14.68 14.80 14.65 14.69 2.3M
2022-05-02 14.72 14.74 14.62 14.65 3.9M
2022-04-29 15.01 15.08 14.95 14.97 2.3M
2022-04-28 14.81 14.93 14.81 14.93 1.7M
2022-04-27 14.95 14.97 14.80 14.82 4.1M
2022-04-26 15.09 15.10 14.97 15.02 3.0M
2022-04-25 15.05 15.06 14.95 15.02 4.0M
2022-04-22 15.37 15.41 15.25 15.31 2.2M
2022-04-21 15.45 15.49 15.31 15.46 5.0M
2022-04-20 15.43 15.52 15.39 15.50 2.6M
2022-04-19 15.56 15.58 15.39 15.43 3.1M
2022-04-18 15.77 15.78 15.63 15.66 4.5M
2022-04-14 15.61 15.66 15.52 15.63 2.4M
2022-04-13 15.58 15.66 15.58 15.63 3.3M
2022-04-12 15.57 15.59 15.51 15.54 4.8M
2022-04-11 15.52 15.52 15.36 15.48 3.9M
2022-04-08 15.37 15.40 15.34 15.40 4.4M
2022-04-07 15.31 15.35 15.29 15.32 3.6M
2022-04-06 15.32 15.34 15.22 15.29 3.4M
2022-04-05 15.43 15.43 15.24 15.25 4.4M
2022-04-04 15.46 15.46 15.32 15.34 5.3M
2022-04-01 15.31 15.37 15.25 15.34 4.7M
2022-03-31 15.33 15.40 15.33 15.37 4.7M
2022-03-30 15.31 15.34 15.25 15.33 4.4M
2022-03-29 15.03 15.27 14.99 15.24 4.1M
2022-03-28 15.34 15.40 15.21 15.21 3.4M
2022-03-25 15.41 15.53 15.38 15.48 2.3M
2022-03-24 15.45 15.51 15.39 15.47 4.3M
2022-03-23 15.35 15.36 15.30 15.35 9.5M
2022-03-22 15.26 15.28 15.13 15.26 3.6M
2022-03-21 15.29 15.36 15.27 15.32 6.6M
2022-03-18 15.30 15.41 15.21 15.21 4.7M
2022-03-17 15.40 15.41 15.33 15.33 5.4M
2022-03-16 15.22 15.29 15.04 15.28 3.6M
2022-03-15 15.16 15.31 15.10 15.19 4.6M
2022-03-14 15.46 15.50 15.37 15.44 6.9M
2022-03-11 15.44 15.64 15.42 15.63 3.2M
2022-03-10 15.69 15.74 15.55 15.68 3.1M
2022-03-09 15.61 15.70 15.47 15.61 4.6M
2022-03-08 15.92 16.20 15.79 16.01 15.9M
2022-03-07 15.53 15.72 15.50 15.72 8.8M
2022-03-04 15.45 15.49 15.33 15.47 7.3M
2022-03-03 15.25 15.36 15.22 15.32 3.4M
2022-03-02 15.22 15.29 15.14 15.21 3.1M
2022-03-01 15.15 15.32 15.14 15.32 5.7M
2022-02-28 15.07 15.09 14.90 15.07 5.6M
2022-02-25 14.81 14.86 14.73 14.86 4.1M
2022-02-24 15.38 15.38 14.72 14.87 6.1M
2022-02-23 14.94 15.01 14.93 15.00 2.1M
2022-02-22 14.97 15.01 14.90 14.95 2.3M
2022-02-18 14.92 14.95 14.88 14.94 2.0M
2022-02-17 14.96 14.97 14.89 14.95 4.9M
2022-02-16 14.69 14.80 14.69 14.80 2.5M
2022-02-15 14.62 14.69 14.57 14.65 2.4M
2022-02-14 14.65 14.79 14.63 14.79 3.9M
2022-02-11 14.51 14.63 14.50 14.60 9.0M
2022-02-10 14.52 14.63 14.48 14.49 1.7M
2022-02-09 14.49 14.58 14.47 14.58 1.8M
2022-02-08 14.41 14.50 14.40 14.45 1.1M
2022-02-07 14.38 14.43 14.31 14.42 2.2M
2022-02-04 14.31 14.36 14.27 14.32 1.7M
2022-02-03 14.32 14.35 14.21 14.31 1.5M
2022-02-02 14.32 14.38 14.32 14.35 1.3M
2022-02-01 14.36 14.36 14.29 14.32 2.1M
2022-01-31 14.29 14.32 14.26 14.30 1.9M
2022-01-28 14.23 14.29 14.20 14.25 1.4M
2022-01-27 14.33 14.43 14.27 14.29 2.9M
2022-01-26 14.61 14.62 14.44 14.46 2.0M
2022-01-25 14.66 14.72 14.62 14.67 2.8M
2022-01-24 14.55 14.67 14.51 14.66 5.2M
2022-01-21 14.52 14.53 14.44 14.51 2.4M
2022-01-20 14.52 14.55 14.48 14.49 1.3M
2022-01-19 14.34 14.52 14.34 14.48 2.3M
2022-01-18 14.29 14.33 14.25 14.27 1.3M
2022-01-14 14.32 14.35 14.28 14.29 0.8M
2022-01-13 14.30 14.34 14.24 14.31 1.8M
2022-01-12 14.30 14.38 14.28 14.36 0.9M
2022-01-11 14.17 14.33 14.14 14.30 1.0M
2022-01-10 14.07 14.14 14.05 14.12 1.1M
2022-01-07 14.07 14.12 14.02 14.09 0.8M
2022-01-06 14.04 14.10 14.02 14.05 1.6M
2022-01-05 14.30 14.34 14.19 14.19 1.1M
2022-01-04 14.21 14.24 14.18 14.24 1.5M
2022-01-03 14.16 14.18 14.11 14.13 1.4M